Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.141 | 4.142 | 4.042 | 4.067 | 1,107,014 | -0.07(-1.78%) |
Mar 30, 2006 | 4.207 | 4.207 | 4.097 | 4.141 | 1,063,201 | +0.02(+0.39%) |
Mar 29, 2006 | 3.983 | 4.130 | 3.983 | 4.125 | 1,955,239 | +0.15(+3.81%) |
Mar 28, 2006 | 4.091 | 4.194 | 3.937 | 3.973 | 2,697,143 | -0.13(-3.09%) |
Mar 27, 2006 | 4.198 | 4.231 | 3.980 | 4.100 | 5,577,718 | -0.15(-3.62%) |
Mar 24, 2006 | 4.400 | 4.400 | 4.251 | 4.254 | 2,060,975 | -0.13(-2.99%) |
Mar 23, 2006 | 4.391 | 4.403 | 4.352 | 4.385 | 631,494 | +0.00(+0.06%) |
Mar 22, 2006 | 4.425 | 4.425 | 4.359 | 4.382 | 1,672,497 | -0.04(-0.87%) |
Mar 21, 2006 | 4.442 | 4.466 | 4.414 | 4.421 | 786,885 | -0.01(-0.27%) |
Mar 20, 2006 | 4.404 | 4.455 | 4.404 | 4.433 | 1,025,814 | +0.03(+0.66%) |
Mar 17, 2006 | 4.511 | 4.511 | 4.401 | 4.404 | 915,988 | -0.05(-1.10%) |
Mar 16, 2006 | 4.517 | 4.525 | 4.452 | 4.452 | 656,614 | -0.06(-1.27%) |
Mar 15, 2006 | 4.536 | 4.539 | 4.496 | 4.510 | 855,234 | -0.02(-0.43%) |
Mar 14, 2006 | 4.425 | 4.532 | 4.425 | 4.529 | 956,881 | +0.10(+2.36%) |
Mar 13, 2006 | 4.473 | 4.473 | 4.363 | 4.425 | 790,390 | -0.05(-1.03%) |
Mar 10, 2006 | 4.444 | 4.487 | 4.412 | 4.471 | 578,919 | +0.04(+0.95%) |
Mar 09, 2006 | 4.461 | 4.465 | 4.414 | 4.429 | 667,713 | -0.02(-0.40%) |
Mar 08, 2006 | 4.471 | 4.471 | 4.408 | 4.447 | 738,399 | -0.02(-0.55%) |
Mar 07, 2006 | 4.516 | 4.516 | 4.427 | 4.472 | 663,040 | -0.05(-1.19%) |
Mar 06, 2006 | 4.497 | 4.534 | 4.452 | 4.526 | 640,257 | +0.05(+1.13%) |
Mar 03, 2006 | 4.498 | 4.498 | 4.453 | 4.476 | 462,667 | -0.02(-0.55%) |
Mar 02, 2006 | 4.492 | 4.539 | 4.464 | 4.500 | 1,903,831 | +0.01(+0.32%) |
Mar 01, 2006 | 4.288 | 4.489 | 4.280 | 4.486 | 1,102,925 | +0.21(+4.97%) |
Feb 28, 2006 | 4.232 | 4.279 | 4.232 | 4.274 | 564,314 | +0.04(+0.97%) |
Feb 27, 2006 | 4.206 | 4.253 | 4.173 | 4.232 | 379,714 | +0.05(+1.23%) |
Feb 24, 2006 | 4.140 | 4.189 | 4.135 | 4.181 | 527,511 | +0.05(+1.16%) |
Feb 23, 2006 | 4.122 | 4.185 | 4.088 | 4.133 | 514,075 | +0.02(+0.37%) |
Feb 22, 2006 | 4.106 | 4.149 | 4.101 | 4.118 | 790,390 | +0.01(+0.19%) |
Feb 21, 2006 | 4.222 | 4.222 | 4.088 | 4.110 | 444,558 | -0.11(-2.60%) |
Feb 17, 2006 | 4.234 | 4.250 | 4.208 | 4.220 | 377,378 | +0.01(+0.14%) |
Feb 16, 2006 | 4.168 | 4.245 | 4.166 | 4.214 | 432,874 | +0.05(+1.19%) |
Feb 15, 2006 | 4.173 | 4.207 | 4.137 | 4.164 | 480,193 | -0.01(-0.23%) |
Feb 14, 2006 | 4.108 | 4.185 | 4.092 | 4.173 | 774,034 | +0.04(+0.91%) |
Feb 13, 2006 | 4.300 | 4.300 | 4.119 | 4.136 | 1,123,955 | -0.16(-3.76%) |
Feb 10, 2006 | 4.346 | 4.410 | 4.289 | 4.298 | 1,147,322 | -0.04(-0.89%) |
Feb 09, 2006 | 4.314 | 4.357 | 4.280 | 4.336 | 1,430,064 | +0.09(+2.18%) |
Feb 08, 2006 | 4.280 | 4.281 | 4.187 | 4.244 | 678,229 | -0.04(-0.94%) |
Feb 07, 2006 | 4.344 | 4.356 | 4.273 | 4.284 | 562,562 | -0.06(-1.30%) |
Feb 06, 2006 | 4.277 | 4.348 | 4.274 | 4.340 | 637,920 | +0.07(+1.68%) |
Feb 03, 2006 | 4.256 | 4.279 | 4.212 | 4.268 | 501,223 | +0.01(+0.30%) |
Feb 02, 2006 | 4.190 | 4.287 | 4.133 | 4.256 | 3,063,422 | -0.02(-0.38%) |
Feb 01, 2006 | 4.130 | 4.272 | 4.125 | 4.272 | 1,392,677 | +0.15(+3.59%) |
Jan 31, 2006 | 4.122 | 4.151 | 4.064 | 4.124 | 911,315 | +0.02(+0.46%) |
Jan 30, 2006 | 4.143 | 4.212 | 4.087 | 4.105 | 1,276,425 | +0.05(+1.14%) |
Jan 27, 2006 | 3.977 | 4.091 | 3.977 | 4.059 | 407,171 | +0.10(+2.42%) |
Jan 26, 2006 | 3.948 | 3.965 | 3.929 | 3.963 | 989,595 | +0.03(+0.70%) |
Jan 25, 2006 | 3.926 | 3.963 | 3.908 | 3.935 | 443,390 | +0.02(+0.46%) |
Jan 24, 2006 | 3.852 | 3.920 | 3.844 | 3.917 | 297,345 | +0.05(+1.40%) |
Jan 23, 2006 | 3.858 | 3.880 | 3.813 | 3.864 | 1,257,732 | +0.00(+0.11%) |
Jan 20, 2006 | 3.889 | 3.911 | 3.839 | 3.859 | 465,004 | -0.03(-0.77%) |
Jan 19, 2006 | 3.794 | 3.894 | 3.779 | 3.889 | 561,393 | +0.10(+2.76%) |
Jan 18, 2006 | 3.750 | 3.791 | 3.750 | 3.785 | 828,362 | -0.01(-0.20%) |
Jan 17, 2006 | 3.767 | 3.800 | 3.737 | 3.793 | 821,352 | -0.02(-0.40%) |
Jan 13, 2006 | 3.822 | 3.891 | 3.783 | 3.808 | 1,187,046 | -0.09(-2.41%) |
Jan 12, 2006 | 3.894 | 3.905 | 3.863 | 3.902 | 637,920 | +0.01(+0.20%) |
Jan 11, 2006 | 3.907 | 3.923 | 3.861 | 3.894 | 1,096,499 | +0.01(+0.22%) |
Jan 10, 2006 | 3.885 | 3.902 | 3.876 | 3.886 | 495,965 | -0.00(-0.11%) |
Jan 09, 2006 | 3.856 | 3.898 | 3.856 | 3.890 | 776,954 | +0.02(+0.44%) |
Jan 06, 2006 | 3.861 | 3.907 | 3.852 | 3.873 | 728,468 | +0.01(+0.33%) |
Jan 05, 2006 | 3.878 | 3.911 | 3.840 | 3.860 | 2,275,952 | -0.02(-0.44%) |
Jan 04, 2006 | 3.809 | 3.937 | 3.807 | 3.877 | 2,308,666 | +0.08(+1.98%) |